The Organic Meat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 32.409 | 33.518 | 32.216 | 32.360 | 29.418 | 4,219,712 |
| 2024-05-20 | 32.322 | 33.180 | 31.830 | 32.582 | 29.620 | 5,390,126 |
| 2024-05-17 | 31.058 | 32.216 | 30.672 | 31.772 | 28.884 | 4,087,702 |
| 2024-05-16 | 31.348 | 31.695 | 30.692 | 30.894 | 28.086 | 1,064,983 |
| 2024-05-15 | 32.679 | 32.679 | 31.299 | 31.454 | 28.594 | 1,591,096 |
| 2024-05-14 | 32.630 | 33.122 | 32.167 | 32.380 | 29.436 | 1,570,467 |
| 2024-05-13 | 33.016 | 33.749 | 32.409 | 32.592 | 29.629 | 2,426,101 |
| 2024-05-10 | 32.920 | 33.277 | 32.071 | 32.833 | 29.848 | 3,078,047 |
| 2024-05-09 | 33.035 | 33.373 | 32.264 | 32.447 | 29.497 | 3,529,454 |
| 2024-05-08 | 33.749 | 34.145 | 32.023 | 32.814 | 29.831 | 3,805,984 |
| 2024-05-07 | 35.447 | 35.977 | 33.470 | 33.672 | 30.611 | 7,910,498 |
| 2024-05-06 | 33.865 | 35.987 | 33.788 | 34.887 | 31.716 | 11,387,166 |
| 2024-05-03 | 33.132 | 34.000 | 32.457 | 33.479 | 30.436 | 4,669,541 |
| 2024-05-02 | 31.367 | 34.386 | 30.209 | 32.601 | 29.638 | 11,441,487 |
| 2024-04-30 | 35.215 | 35.572 | 32.322 | 32.437 | 29.489 | 8,781,976 |
| 2024-04-29 | 34.608 | 36.363 | 34.000 | 34.945 | 31.768 | 10,936,842 |
| 2024-04-26 | 33.778 | 34.916 | 33.373 | 33.932 | 30.848 | 6,379,634 |
| 2024-04-25 | 35.592 | 36.845 | 32.939 | 33.489 | 30.444 | 18,973,538 |
| 2024-04-24 | 32.987 | 34.694 | 32.987 | 34.694 | 31.540 | 5,041,895 |
| 2024-04-23 | 30.769 | 32.273 | 30.190 | 32.273 | 29.340 | 9,107,002 |
| 2024-04-22 | 28.444 | 30.306 | 28.357 | 30.026 | 27.296 | 8,285,883 |
| 2024-04-19 | 27.750 | 28.936 | 27.586 | 28.193 | 25.630 | 3,628,887 |
| 2024-04-18 | 28.743 | 29.177 | 27.538 | 28.020 | 25.473 | 2,128,065 |
| 2024-04-17 | 28.695 | 28.878 | 28.261 | 28.570 | 25.972 | 928,320 |
| 2024-04-16 | 28.464 | 29.602 | 28.357 | 28.695 | 26.086 | 4,291,484 |
| 2024-04-15 | 28.811 | 28.811 | 27.595 | 28.386 | 25.806 | 4,027,472 |
| 2024-04-09 | 29.901 | 29.901 | 28.454 | 28.801 | 26.183 | 1,442,089 |
| 2024-04-08 | 29.187 | 30.094 | 28.705 | 29.418 | 26.744 | 3,566,733 |
| 2024-04-04 | 28.763 | 29.467 | 28.454 | 29.110 | 26.463 | 3,091,739 |
| 2024-04-03 | 30.383 | 30.431 | 28.444 | 28.763 | 26.148 | 3,766,311 |
| 2024-04-02 | 29.158 | 30.740 | 28.357 | 30.142 | 27.402 | 7,448,229 |
| 2024-04-01 | 29.717 | 30.769 | 28.695 | 29.023 | 26.385 | 5,000,839 |
| 2024-03-29 | 30.335 | 31.058 | 29.370 | 29.785 | 27.077 | 7,703,688 |
| 2024-03-28 | 32.283 | 33.257 | 29.901 | 30.248 | 27.498 | 13,442,963 |
| 2024-03-27 | 30.431 | 32.052 | 30.383 | 31.946 | 29.041 | 21,431,191 |
| 2024-03-26 | 28.165 | 30.229 | 28.165 | 29.814 | 27.104 | 9,715,428 |
| 2024-03-25 | 27.190 | 28.782 | 26.814 | 28.116 | 25.560 | 6,571,228 |
| 2024-03-22 | 27.075 | 27.972 | 26.534 | 27.046 | 24.587 | 4,142,086 |
| 2024-03-21 | 27.007 | 29.091 | 26.737 | 27.065 | 24.605 | 6,645,927 |
| 2024-03-20 | 28.898 | 30.614 | 27.296 | 27.943 | 25.402 | 20,525,110 |
| 2024-03-19 | 27.017 | 28.493 | 26.766 | 28.493 | 25.902 | 16,703,488 |
| 2024-03-18 | 24.982 | 26.506 | 24.895 | 26.506 | 24.096 | 11,036,060 |
| 2024-03-15 | 23.101 | 24.740 | 23.033 | 24.654 | 22.412 | 9,840,306 |
| 2024-03-14 | 21.856 | 23.149 | 21.856 | 23.014 | 20.922 | 1,502,533 |
| 2024-03-13 | 22.667 | 23.438 | 21.461 | 21.770 | 19.791 | 2,921,243 |
| 2024-03-12 | 23.882 | 24.499 | 21.982 | 22.503 | 20.457 | 7,081,006 |
| 2024-03-11 | 22.184 | 23.419 | 22.184 | 23.400 | 21.272 | 10,719,017 |
| 2024-03-08 | 20.333 | 21.789 | 20.304 | 21.789 | 19.808 | 2,176,534 |
| 2024-03-07 | 20.072 | 20.342 | 20.014 | 20.265 | 18.423 | 492,101 |
| 2024-03-06 | 20.091 | 20.255 | 20.014 | 20.072 | 18.247 | 611,277 |
| 2024-03-05 | 20.062 | 20.169 | 19.966 | 20.091 | 18.265 | 840,506 |
| 2024-03-04 | 19.773 | 20.130 | 19.725 | 20.024 | 18.204 | 751,551 |
| 2024-03-01 | 19.677 | 19.802 | 19.484 | 19.677 | 17.888 | 185,892 |
| 2024-02-29 | 19.677 | 20.429 | 19.599 | 19.715 | 17.923 | 1,375,944 |
| 2024-02-28 | 19.098 | 19.773 | 19.098 | 19.590 | 17.809 | 711,636 |
| 2024-02-27 | 19.387 | 19.773 | 19.030 | 19.136 | 17.397 | 983,631 |
| 2024-02-26 | 18.616 | 19.532 | 18.616 | 19.339 | 17.581 | 1,000,168 |
| 2024-02-23 | 18.876 | 18.876 | 18.616 | 18.683 | 16.985 | 306,209 |
| 2024-02-22 | 18.760 | 19.001 | 18.712 | 18.751 | 17.046 | 248,616 |
| 2024-02-21 | 18.664 | 19.098 | 18.616 | 18.741 | 17.037 | 299,366 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-10-16 | 1.9291 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.